5802東証P貸借
業種 非鉄金属
住友電気工業 株価時系列データ
PTS
2,851.6
円
(09:26)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,050.0 (24/11/25) | 1,724.0 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,050.0 (24/11/25) | 1,777.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,322.0 | 3,050.0 | 2,319.0 | 2,844.5 | +462.0 | +19.4 | 98,062,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 988.0 | 1,034.0 | 985.0 | 1,005.0 | +27.0 | +2.8 | 39,308,000 |
| 04/09 | 1,012.0 | 1,043.0 | 950.0 | 978.0 | -27.0 | -2.7 | 35,906,000 |
| 04/08 | 1,047.0 | 1,049.0 | 973.0 | 1,005.0 | -55.0 | -5.2 | 32,883,000 |
| 04/07 | 1,120.0 | 1,123.0 | 1,012.0 | 1,060.0 | -53.0 | -4.8 | 40,119,000 |
| 04/06 | 1,031.0 | 1,130.0 | 1,015.0 | 1,113.0 | +64.0 | +6.1 | 46,007,000 |
| 04/05 | 1,013.0 | 1,091.0 | 955.0 | 1,049.0 | +29.0 | +2.8 | 52,079,000 |
| 04/04 | 950.0 | 1,090.0 | 935.0 | 1,020.0 | +73.0 | +7.7 | 61,774,000 |
| 04/03 | 957.0 | 1,004.0 | 878.0 | 947.0 | +10.0 | +1.1 | 80,139,000 |
| 04/02 | 933.0 | 950.0 | 873.0 | 937.0 | +9.0 | +1.0 | 44,529,000 |
| 04/01 | 970.0 | 995.0 | 921.0 | 928.0 | -30.0 | -3.1 | 50,471,000 |
| 03/12 | 892.0 | 959.0 | 849.0 | 958.0 | +62.0 | +6.9 | 39,576,000 |
| 03/11 | 975.0 | 1,007.0 | 842.0 | 896.0 | -49.0 | -5.2 | 47,643,000 |
| 03/10 | 930.0 | 1,050.0 | 930.0 | 945.0 | +15.0 | +1.6 | 81,586,000 |
| 03/09 | 1,015.0 | 1,166.0 | 930.0 | 930.0 | -88.0 | -8.6 | 62,899,000 |
| 03/08 | 905.0 | 1,044.0 | 867.0 | 1,018.0 | +133.0 | +15.0 | 45,811,000 |
| 03/07 | 868.0 | 954.0 | 847.0 | 885.0 | +8.0 | +0.9 | 56,138,000 |
| 03/06 | 775.0 | 897.0 | 768.0 | 877.0 | +119.0 | +15.7 | 56,509,000 |
| 03/05 | 662.0 | 758.0 | 661.0 | 758.0 | +91.0 | +13.6 | 36,137,000 |
| 03/04 | 732.0 | 781.0 | 630.0 | 667.0 | -73.0 | -9.9 | 37,835,000 |
| 03/03 | 762.0 | 813.0 | 714.0 | 740.0 | -20.0 | -2.6 | 41,131,000 |
| 03/02 | 806.0 | 880.0 | 747.0 | 760.0 | -55.0 | -6.8 | 34,475,000 |
| 03/01 | 749.0 | 889.0 | 726.0 | 815.0 | +46.0 | +6.0 | 39,027,000 |
| 02/12 | 775.0 | 811.0 | 713.0 | 769.0 | -10.0 | -1.3 | 34,727,000 |
| 02/11 | 622.0 | 787.0 | 614.0 | 779.0 | +157.0 | +25.2 | 46,267,000 |
| 02/10 | 691.0 | 694.0 | 575.0 | 622.0 | -76.0 | -10.9 | 49,081,000 |
| 02/09 | 753.0 | 768.0 | 682.0 | 698.0 | -65.0 | -8.5 | 32,900,000 |
| 02/08 | 766.0 | 809.0 | 690.0 | 763.0 | +7.0 | +0.9 | 42,677,000 |
| 02/07 | 841.0 | 892.0 | 749.0 | 756.0 | -75.0 | -9.0 | 46,813,000 |
| 02/06 | 981.0 | 1,012.0 | 815.0 | 831.0 | -150.0 | -15.3 | 34,176,000 |
| 02/05 | 921.0 | 1,031.0 | 902.0 | 981.0 | +66.0 | +7.2 | 44,864,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
